3954 昭和パックス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	416	416	416	416	1,000	832
2004-12-27	417	417	417	417	1,000	834
2004-12-24	423	423	421	421	3,000	842
2004-12-21	430	430	422	422	3,000	844
2004-12-16	430	430	430	430	1,000	860
2004-12-15	440	440	440	440	1,000	880
2004-12-14	421	421	420	420	2,000	840
2004-12-08	443	445	440	440	9,000	880
2004-12-07	445	445	445	445	1,000	890
2004-12-03	416	425	416	425	2,000	850
2004-12-02	415	415	415	415	1,000	830
2004-12-01	425	425	425	425	2,000	850
2004-11-30	422	422	422	422	1,000	844
2004-11-29	420	420	420	420	1,000	840
2004-11-25	420	420	420	420	1,000	840
2004-11-18	410	410	410	410	3,000	820
2004-11-15	403	405	403	405	2,000	810
2004-11-10	400	400	400	400	1,000	800
2004-11-08	395	401	395	401	4,000	802
2004-11-05	391	391	391	391	1,000	782
2004-11-01	391	391	391	391	1,000	782
2004-10-25	400	400	400	400	1,000	800
2004-10-22	410	410	395	395	2,000	790
2004-10-21	415	415	410	410	2,000	820
2004-10-20	416	416	416	416	1,000	832
2004-10-15	420	420	420	420	4,000	840
2004-10-14	420	420	420	420	3,000	840
2004-10-05	420	420	420	420	2,000	840
2004-10-01	425	425	420	420	2,000	840
2004-09-28	425	426	421	421	3,000	842
2004-09-24	427	430	427	430	3,000	860
2004-09-22	430	430	425	425	2,000	850
2004-09-21	430	430	430	430	1,000	860
2004-09-15	431	431	430	430	2,000	860
2004-09-14	430	430	430	430	1,000	860
2004-09-13	423	423	423	423	1,000	846
2004-09-10	421	421	421	421	1,000	842
2004-08-30	420	420	420	420	2,000	840
2004-08-26	424	424	420	420	2,000	840
2004-08-24	418	418	418	418	2,000	836
2004-08-23	430	430	430	430	3,000	860
2004-08-17	435	435	435	435	1,000	870
2004-08-13	438	439	438	439	2,000	878
2004-08-10	420	420	420	420	1,000	840
2004-08-05	413	413	413	413	1,000	826
2004-08-04	419	419	419	419	1,000	838
2004-08-03	420	420	420	420	1,000	840
2004-08-02	420	420	420	420	2,000	840
2004-07-28	435	435	435	435	1,000	870
2004-07-26	435	435	435	435	2,000	870
2004-07-23	435	435	435	435	2,000	870
2004-07-22	435	435	435	435	2,000	870
2004-07-20	433	433	433	433	1,000	866
2004-07-15	437	437	437	437	1,000	874
2004-07-14	420	425	420	425	2,000	850
2004-07-07	431	431	430	430	2,000	860
2004-07-06	430	430	430	430	7,000	860
2004-07-05	421	421	421	421	1,000	842
2004-07-02	422	422	422	422	1,000	844
2004-07-01	422	422	422	422	3,000	844
2004-06-30	435	435	435	435	1,000	870
2004-06-28	436	436	436	436	1,000	872
2004-06-25	440	440	440	440	1,000	880
2004-06-24	425	425	425	425	1,000	850
2004-06-23	425	425	425	425	1,000	850
2004-06-16	443	443	443	443	1,000	886
2004-06-15	440	440	440	440	1,000	880
2004-06-11	444	444	444	444	2,000	888
2004-06-10	444	444	444	444	2,000	888
2004-06-07	449	449	449	449	1,000	898
2004-05-31	425	425	425	425	3,000	850
2004-05-28	450	450	450	450	2,000	900
2004-05-25	445	445	445	445	1,000	890
2004-05-17	450	450	450	450	1,000	900
2004-05-14	450	450	450	450	1,000	900
2004-05-11	440	440	440	440	2,000	880
2004-05-10	440	440	440	440	1,000	880
2004-05-07	464	465	464	465	4,000	930
2004-05-06	441	441	441	441	1,000	882
2004-04-30	440	440	440	440	1,000	880
2004-04-23	432	432	432	432	1,000	864
2004-04-22	422	422	422	422	1,000	844
2004-04-21	427	427	421	421	6,000	842
2004-04-16	425	425	425	425	1,000	850
2004-04-15	425	425	425	425	1,000	850
2004-04-14	422	422	421	421	4,000	842
2004-04-13	421	423	421	423	3,000	846
2004-04-12	421	421	421	421	2,000	842
2004-04-08	421	421	421	421	1,000	842
2004-04-07	425	425	425	425	1,000	850
2004-04-05	430	430	430	430	1,000	860
2004-04-01	430	430	430	430	1,000	860
2004-03-29	468	468	468	468	1,000	936
2004-03-26	483	483	469	469	2,000	938
2004-03-24	470	470	470	470	1,000	940
2004-03-23	457	457	456	456	2,000	912
2004-03-22	456	456	456	456	1,000	912
2004-03-19	455	455	455	455	1,000	910
2004-03-18	453	455	450	455	4,000	910
2004-03-17	440	450	440	450	3,000	900
2004-03-16	440	440	440	440	2,000	880
2004-03-15	440	460	430	430	13,000	860
2004-03-12	440	440	440	440	1,000	880
2004-03-11	435	437	435	437	2,000	874
2004-03-08	410	430	410	430	3,000	860
2004-03-05	410	410	410	410	3,000	820
2004-03-04	408	410	408	410	2,000	820
2004-03-03	405	405	405	405	1,000	810
2004-03-02	400	400	400	400	2,000	800
2004-03-01	395	400	395	400	4,000	800
2004-02-27	400	400	380	380	8,000	760
2004-02-26	400	400	400	400	2,000	800
2004-02-25	400	400	400	400	4,000	800
2004-02-20	400	400	400	400	1,000	800
2004-02-19	400	400	400	400	1,000	800
2004-02-17	390	390	390	390	1,000	780
2004-02-13	390	395	390	395	3,000	790
2004-02-10	380	380	380	380	1,000	760
2004-02-09	380	380	371	371	3,000	742
2004-02-06	379	380	379	380	5,000	760
2004-02-05	380	380	380	380	2,000	760
2004-02-04	380	380	380	380	8,000	760
2004-02-03	395	395	395	395	2,000	790
2004-01-30	400	400	400	400	2,000	800
2004-01-27	392	392	392	392	1,000	784
2004-01-26	392	392	392	392	1,000	784
2004-01-23	391	393	391	392	3,000	784
2004-01-20	384	390	384	390	4,000	780
2004-01-19	379	379	379	379	1,000	758
2004-01-16	375	375	375	375	1,000	750
2004-01-15	375	375	375	375	1,000	750
2004-01-09	372	373	372	372	3,000	744
2004-01-08	361	361	361	361	1,000	722
2004-01-07	357	361	357	360	6,000	720

分割・併合履歴： [2016-09-28]1株→0.5株